マキタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 7,300 | 7,310 | 7,160 | 7,250 | -80 | -1.1% | 643,600 |
| 2015/08/13 | 7,000 | 7,410 | 7,000 | 7,330 | +270 | +3.8% | 1,040,700 |
| 2015/08/12 | 7,150 | 7,170 | 6,990 | 7,060 | -160 | -2.2% | 1,015,600 |
| 2015/08/11 | 6,820 | 7,250 | 6,820 | 7,220 | +370 | +5.4% | 984,700 |
| 2015/08/10 | 6,820 | 6,850 | 6,730 | 6,850 | -20 | -0.3% | 393,600 |
| 2015/08/07 | 6,700 | 6,890 | 6,690 | 6,870 | +60 | +0.9% | 426,200 |
| 2015/08/06 | 6,840 | 6,930 | 6,790 | 6,810 | +70 | +1% | 431,000 |
| 2015/08/05 | 6,730 | 6,780 | 6,640 | 6,740 | -40 | -0.6% | 345,000 |
| 2015/08/04 | 6,610 | 6,810 | 6,590 | 6,780 | +200 | +3% | 596,300 |
| 2015/08/03 | 6,790 | 6,810 | 6,570 | 6,580 | -270 | -3.9% | 741,700 |
| 2015/07/31 | 6,750 | 6,860 | 6,740 | 6,850 | +120 | +1.8% | 344,600 |
| 2015/07/30 | 6,700 | 6,790 | 6,660 | 6,730 | +90 | +1.4% | 243,200 |
| 2015/07/29 | 6,720 | 6,730 | 6,600 | 6,640 | -60 | -0.9% | 511,900 |
| 2015/07/28 | 6,670 | 6,740 | 6,620 | 6,700 | -70 | -1% | 382,200 |
| 2015/07/27 | 6,760 | 6,820 | 6,640 | 6,770 | +20 | +0.3% | 434,900 |
| 2015/07/24 | 6,860 | 6,890 | 6,730 | 6,750 | ±0 | ±0% | 466,600 |
| 2015/07/23 | 6,940 | 6,940 | 6,710 | 6,750 | -130 | -1.9% | 443,100 |
| 2015/07/22 | 6,860 | 6,910 | 6,790 | 6,880 | -10 | -0.1% | 361,900 |
| 2015/07/21 | 6,870 | 6,900 | 6,760 | 6,890 | +40 | +0.6% | 518,400 |
| 2015/07/17 | 6,850 | 6,850 | 6,740 | 6,850 | ±0 | ±0% | 467,900 |
| 2015/07/16 | 7,000 | 7,000 | 6,760 | 6,850 | -120 | -1.7% | 748,800 |
| 2015/07/15 | 7,110 | 7,110 | 6,940 | 6,970 | -60 | -0.9% | 609,900 |
| 2015/07/14 | 7,040 | 7,140 | 7,010 | 7,030 | +150 | +2.2% | 491,700 |
| 2015/07/13 | 6,860 | 6,950 | 6,840 | 6,880 | +120 | +1.8% | 773,100 |
| 2015/07/10 | 6,940 | 6,950 | 6,740 | 6,760 | -130 | -1.9% | 955,900 |
| 2015/07/09 | 6,720 | 6,940 | 6,540 | 6,890 | -20 | -0.3% | 980,500 |
| 2015/07/08 | 7,050 | 7,070 | 6,900 | 6,910 | -250 | -3.5% | 721,100 |
| 2015/07/07 | 6,960 | 7,260 | 6,950 | 7,160 | +340 | +5% | 1,068,600 |
| 2015/07/06 | 6,790 | 6,940 | 6,770 | 6,820 | -170 | -2.4% | 740,300 |
| 2015/07/03 | 6,850 | 7,000 | 6,810 | 6,990 | +190 | +2.8% | 908,000 |
| 2015/07/02 | 6,680 | 6,890 | 6,680 | 6,800 | +170 | +2.6% | 531,000 |
| 2015/07/01 | 6,600 | 6,670 | 6,550 | 6,630 | -10 | -0.2% | 403,900 |
| 2015/06/30 | 6,590 | 6,660 | 6,590 | 6,640 | +30 | +0.5% | 477,300 |
| 2015/06/29 | 6,660 | 6,660 | 6,590 | 6,610 | -280 | -4.1% | 717,300 |
| 2015/06/26 | 6,930 | 6,950 | 6,820 | 6,890 | -80 | -1.1% | 289,100 |
| 2015/06/25 | 6,770 | 6,990 | 6,760 | 6,970 | +170 | +2.5% | 587,100 |
| 2015/06/24 | 6,850 | 6,880 | 6,770 | 6,800 | -180 | -2.6% | 797,300 |
| 2015/06/23 | 6,990 | 7,060 | 6,940 | 6,980 | +60 | +0.9% | 499,100 |
| 2015/06/22 | 6,780 | 6,920 | 6,780 | 6,920 | +90 | +1.3% | 378,500 |
| 2015/06/19 | 6,700 | 6,830 | 6,670 | 6,830 | +130 | +1.9% | 632,000 |
| 2015/06/18 | 6,840 | 6,860 | 6,690 | 6,700 | -120 | -1.8% | 348,200 |
| 2015/06/17 | 6,870 | 6,940 | 6,810 | 6,820 | ±0 | ±0% | 280,400 |
| 2015/06/16 | 6,860 | 6,870 | 6,790 | 6,820 | -120 | -1.7% | 346,800 |
| 2015/06/15 | 6,880 | 6,950 | 6,860 | 6,940 | -20 | -0.3% | 199,500 |
| 2015/06/12 | 6,950 | 6,980 | 6,890 | 6,960 | +50 | +0.7% | 573,600 |
| 2015/06/11 | 6,960 | 6,960 | 6,850 | 6,910 | ±0 | ±0% | 340,800 |
| 2015/06/10 | 6,860 | 6,980 | 6,860 | 6,910 | +10 | +0.1% | 610,000 |
| 2015/06/09 | 6,980 | 7,040 | 6,900 | 6,900 | -150 | -2.1% | 396,700 |
| 2015/06/08 | 7,100 | 7,110 | 6,960 | 7,050 | ±0 | ±0% | 449,400 |
| 2015/06/05 | 7,090 | 7,090 | 6,970 | 7,050 | -50 | -0.7% | 400,000 |
2451～
2500
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「マキタ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| マキタ | 513,300円 | -7.1% | -31.8% | 1.46% | 25.14倍 | 1.47倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向３５％以上 |
| ダイフク | 464,000円 | +15.4% | - | 1.47% | 25.09倍 | 4.15倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
| 荏 原 | 313,900円 | +3.9% | +1.7% | 1.78% | 20.03倍 | 3.02倍 |
|
ポンプの総合メーカー。固形廃棄物処理プラントや半導体研磨装置等でも世界首位級の技術力 |
| 日立建 | 464,400円 | -5.2% | -11.3% | 3.77% | 13.53倍 | 1.22倍 |
|
油圧ショベル軸に建機で国内２位、世界で３位圏。鉱山機械も展開。日立製作所が一部株式売却 |
| ホシザキ | 581,700円 | +3.3% | -3.3% | 1.81% | 21.47倍 | 2.31倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
